Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 63.62 | 63.62 | 63.62 | 0 | -0.88(-1.36%) | |
Dec 29, 2016 | 64.59 | 64.98 | 64.48 | 64.50 | 1,583,729 | +0.00(+0.00%) |
Dec 28, 2016 | 64.81 | 64.96 | 64.45 | 64.50 | 2,027,011 | -0.35(-0.54%) |
Dec 27, 2016 | 64.71 | 64.96 | 64.57 | 64.85 | 1,457,772 | +0.18(+0.28%) |
Dec 23, 2016 | 64.67 | 64.67 | 64.67 | 0 | +0.17(+0.26%) | |
Dec 22, 2016 | 64.48 | 65.00 | 64.33 | 64.50 | 2,437,510 | -0.13(-0.20%) |
Dec 21, 2016 | 64.55 | 64.95 | 64.40 | 64.63 | 1,672,656 | +0.01(+0.02%) |
Dec 20, 2016 | 64.56 | 64.97 | 64.38 | 64.62 | 4,011,754 | +0.28(+0.44%) |
Dec 19, 2016 | 64.85 | 64.88 | 64.04 | 64.34 | 3,443,467 | -0.20(-0.31%) |
Dec 16, 2016 | 64.25 | 65.09 | 64.08 | 64.54 | 7,637,598 | +0.51(+0.80%) |
Dec 15, 2016 | 63.72 | 64.60 | 63.40 | 64.03 | 3,899,861 | +0.39(+0.61%) |
Dec 14, 2016 | 63.15 | 64.55 | 63.15 | 63.64 | 5,244,383 | +0.58(+0.92%) |
Dec 13, 2016 | 62.45 | 63.40 | 62.22 | 63.06 | 4,652,880 | +0.88(+1.42%) |
Dec 12, 2016 | 62.04 | 64.23 | 59.32 | 62.18 | 18,385,308 | -0.38(-0.61%) |
Dec 09, 2016 | 63.53 | 64.04 | 62.15 | 62.56 | 5,665,904 | -1.02(-1.60%) |
Dec 08, 2016 | 63.65 | 63.90 | 63.20 | 63.58 | 4,220,844 | +0.14(+0.22%) |
Dec 07, 2016 | 60.93 | 63.65 | 60.66 | 63.44 | 4,828,453 | +2.29(+3.74%) |
Dec 06, 2016 | 61.00 | 61.35 | 60.96 | 61.15 | 4,390,201 | +0.16(+0.26%) |
Dec 05, 2016 | 60.41 | 61.31 | 60.09 | 60.99 | 3,621,905 | +0.81(+1.35%) |
Dec 02, 2016 | 60.57 | 60.88 | 59.87 | 60.18 | 4,843,048 | -0.39(-0.64%) |
Dec 01, 2016 | 60.74 | 61.20 | 60.27 | 60.57 | 3,900,707 | -0.15(-0.25%) |
Nov 30, 2016 | 60.97 | 61.33 | 60.44 | 60.72 | 3,763,910 | -0.28(-0.46%) |
Nov 29, 2016 | 60.48 | 61.26 | 60.33 | 61.00 | 3,811,447 | +0.51(+0.84%) |
Nov 28, 2016 | 60.71 | 61.11 | 60.44 | 60.49 | 2,524,996 | -0.43(-0.71%) |
Nov 25, 2016 | 59.90 | 60.93 | 59.85 | 60.92 | 1,191,387 | +0.91(+1.52%) |
Nov 23, 2016 | 60.01 | 60.01 | 60.01 | 0 | -0.92(-1.51%) | |
Nov 22, 2016 | 60.32 | 61.34 | 60.14 | 60.93 | 5,324,492 | +0.64(+1.06%) |
Nov 21, 2016 | 60.08 | 60.70 | 59.97 | 60.29 | 5,571,526 | +0.29(+0.48%) |
Nov 18, 2016 | 59.95 | 60.52 | 59.92 | 60.00 | 5,428,265 | -0.07(-0.12%) |
Nov 17, 2016 | 59.33 | 60.14 | 59.20 | 60.07 | 3,630,903 | +0.69(+1.16%) |
Nov 16, 2016 | 59.00 | 59.58 | 58.85 | 59.38 | 3,754,173 | +0.17(+0.29%) |
Nov 15, 2016 | 58.85 | 59.47 | 58.54 | 59.21 | 5,003,756 | +0.35(+0.59%) |
Nov 14, 2016 | 57.89 | 59.08 | 57.66 | 58.86 | 5,251,125 | +1.12(+1.94%) |
Nov 11, 2016 | 56.95 | 58.03 | 56.95 | 57.74 | 7,196,552 | +0.59(+1.03%) |
Nov 10, 2016 | 57.43 | 57.95 | 57.07 | 57.15 | 4,305,612 | -0.27(-0.47%) |
Nov 09, 2016 | 56.40 | 57.74 | 56.25 | 57.42 | 5,032,407 | -0.31(-0.54%) |
Nov 08, 2016 | 57.50 | 58.43 | 57.42 | 57.73 | 4,962,504 | +0.11(+0.19%) |
Nov 07, 2016 | 57.71 | 59.72 | 57.34 | 57.62 | 5,485,962 | +0.61(+1.07%) |
Nov 04, 2016 | 57.44 | 57.60 | 56.43 | 57.01 | 7,193,446 | +1.51(+2.72%) |
Nov 03, 2016 | 55.39 | 56.37 | 55.25 | 55.50 | 5,024,704 | +0.35(+0.63%) |
Nov 02, 2016 | 55.92 | 56.06 | 55.03 | 55.15 | 4,722,077 | -0.68(-1.22%) |
Nov 01, 2016 | 56.49 | 56.62 | 55.30 | 55.83 | 4,337,646 | -0.79(-1.40%) |
Oct 31, 2016 | 56.68 | 57.12 | 56.48 | 56.62 | 2,900,981 | +0.08(+0.14%) |
Oct 28, 2016 | 56.35 | 57.23 | 56.35 | 56.54 | 3,067,704 | +0.13(+0.23%) |
Oct 27, 2016 | 57.13 | 57.29 | 55.96 | 56.41 | 5,563,261 | -0.37(-0.65%) |
Oct 26, 2016 | 55.89 | 57.02 | 55.65 | 56.78 | 4,272,643 | +0.79(+1.41%) |
Oct 25, 2016 | 56.38 | 56.76 | 55.91 | 55.99 | 4,292,284 | -0.36(-0.64%) |
Oct 24, 2016 | 58.00 | 58.19 | 56.32 | 56.35 | 5,624,072 | -1.31(-2.27%) |
Oct 21, 2016 | 56.36 | 58.35 | 56.36 | 57.66 | 10,802,123 | +1.17(+2.07%) |
Oct 20, 2016 | 55.40 | 56.61 | 55.27 | 56.49 | 6,348,723 | +0.96(+1.73%) |
Oct 19, 2016 | 55.33 | 57.43 | 55.04 | 55.53 | 4,288,171 | +0.43(+0.78%) |
Oct 18, 2016 | 56.13 | 56.29 | 55.06 | 55.10 | 3,747,587 | -0.29(-0.52%) |
Oct 17, 2016 | 55.01 | 55.61 | 54.93 | 55.39 | 3,585,994 | +0.28(+0.51%) |
Oct 14, 2016 | 55.63 | 56.00 | 55.03 | 55.11 | 2,916,572 | -0.13(-0.24%) |
Oct 13, 2016 | 54.71 | 55.42 | 54.37 | 55.24 | 2,529,594 | +0.09(+0.16%) |
Oct 12, 2016 | 55.50 | 55.56 | 54.90 | 55.15 | 3,792,940 | -0.30(-0.54%) |
Oct 11, 2016 | 55.65 | 55.82 | 54.96 | 55.45 | 4,396,730 | -0.28(-0.50%) |
Oct 10, 2016 | 55.41 | 56.11 | 55.39 | 55.73 | 2,727,957 | +0.51(+0.92%) |
Oct 07, 2016 | 56.57 | 56.79 | 54.91 | 55.22 | 4,099,205 | -0.99(-1.76%) |
Oct 06, 2016 | 56.24 | 56.61 | 55.67 | 56.21 | 3,971,549 | -0.20(-0.35%) |
Oct 05, 2016 | 56.06 | 56.85 | 55.61 | 56.41 | 5,608,823 | +0.86(+1.55%) |
Oct 04, 2016 | 55.50 | 56.40 | 55.29 | 55.55 | 5,893,290 | +0.62(+1.13%) |